U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.90-6.03 (-1.41%)
Al cierre: 04:00PM EDT
421.40 -0.50 (-0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:355.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003550002024-04-12 1:51PM EDT2024-04-1966.5765.4568.45-7.34-9.93%167153.32%
MSFT240426C003550002024-04-11 9:46AM EDT2024-04-2671.8066.5069.150.00-14556.59%
MSFT240503C003550002024-04-12 1:01PM EDT2024-05-0368.1367.8069.85+0.88+1.31%2653.96%
MSFT240510C003550002024-04-04 11:48AM EDT2024-05-1074.4768.5070.500.00-3550.24%
MSFT240517C003550002024-04-12 3:43PM EDT2024-05-1769.7769.2071.60-6.85-8.94%351253.47%
MSFT240524C003550002024-04-11 3:14PM EDT2024-05-2476.8269.4570.45+76.82--344.59%
MSFT240621C003550002024-04-12 11:35AM EDT2024-06-2174.6071.7573.05+3.65+5.14%34,40041.14%
MSFT240719C003550002024-04-12 11:02AM EDT2024-07-1974.3574.2575.30-0.65-0.87%2012338.99%
MSFT240816C003550002024-04-10 10:29AM EDT2024-08-1676.4377.2578.100.00-121238.67%
MSFT240920C003550002024-04-12 1:54PM EDT2024-09-2079.7379.7080.50-5.07-5.98%236137.26%
MSFT241018C003550002024-04-01 1:09PM EDT2024-10-1883.3081.9083.250.00-514537.51%
MSFT241115C003550002024-04-12 10:01AM EDT2024-11-1587.7585.3086.25+5.98+7.31%211938.07%
MSFT241220C003550002024-04-11 9:59AM EDT2024-12-2089.7987.5089.350.00-5072238.19%
MSFT250117C003550002024-04-11 1:42PM EDT2025-01-1794.3189.4090.850.00-160437.52%
MSFT250620C003550002024-04-08 10:48AM EDT2025-06-20103.9499.80102.850.00-638038.21%
MSFT251219C003550002024-04-11 9:48AM EDT2025-12-19114.68110.20113.900.00-413038.14%
MSFT260116C003550002024-03-22 2:31PM EDT2026-01-16120.10113.15115.450.00-36438.13%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27119.35123.200.00-1337.98%
MSFT261218C003550002024-04-09 11:18AM EDT2026-12-18131.10128.10131.150.00-117037.67%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003550002024-04-12 3:38PM EDT2024-04-190.130.010.12+0.06+85.71%3612,15055.08%
MSFT240426P003550002024-04-12 2:49PM EDT2024-04-260.570.490.64+0.36+171.43%8540651.42%
MSFT240503P003550002024-04-12 1:41PM EDT2024-05-030.720.530.80+0.03+4.35%2739144.31%
MSFT240510P003550002024-04-12 12:53PM EDT2024-05-100.870.731.07-0.05-5.43%58540.52%
MSFT240517P003550002024-04-12 2:07PM EDT2024-05-171.261.091.20+0.41+48.24%271,04537.01%
MSFT240524P003550002024-04-12 11:15AM EDT2024-05-241.481.191.50+0.11+8.03%15635.47%
MSFT240531P003550002024-04-12 1:23PM EDT2024-05-311.781.402.330.00-1036.60%
MSFT240621P003550002024-04-12 2:29PM EDT2024-06-212.492.252.38+0.79+46.47%35,89930.70%
MSFT240719P003550002024-04-12 3:01PM EDT2024-07-193.453.153.30+1.01+41.39%1362228.38%
MSFT240816P003550002024-04-11 10:21AM EDT2024-08-164.504.804.900.00-2227928.28%
MSFT240920P003550002024-04-11 12:28PM EDT2024-09-205.205.956.150.00-11,15627.03%
MSFT241018P003550002024-04-12 12:52PM EDT2024-10-187.257.007.35+0.95+15.08%818226.62%
MSFT241115P003550002024-04-10 2:34PM EDT2024-11-158.408.608.950.00-2012226.81%
MSFT241220P003550002024-04-11 3:10PM EDT2024-12-208.409.6510.250.00-3956526.29%
MSFT250117P003550002024-04-12 1:05PM EDT2025-01-1711.2010.7511.40+1.65+17.28%762326.10%
MSFT250620P003550002024-04-09 2:29PM EDT2025-06-2015.5515.8516.500.00-329224.84%
MSFT251219P003550002024-04-03 12:31PM EDT2025-12-1920.4520.2023.350.00-250524.95%
MSFT260116P003550002024-03-21 10:04AM EDT2026-01-1620.6820.6022.400.00-113623.86%
MSFT260618P003550002024-03-15 10:52AM EDT2026-06-1824.8024.4026.500.00-23023.53%
MSFT261218P003550002024-04-11 1:38PM EDT2026-12-1827.5527.9531.500.00-22323.47%